Börse:
31,295€
0,02%
Echtzeit-Aktienkurs Alstom S.A.
Bid:
31,230€
Ask:
31,360€
Aktienkurse zur Alstom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2021 | 31,41 | 31,41 | 31,28 | 31,30 | 0,02% | - |
| 21.09.2021 | 31,26 | 32,04 | 31,23 | 31,29 | 0,51% | 690,00 |
| 20.09.2021 | 32,46 | 32,90 | 30,75 | 31,13 | -3,46% | 1.622,00 |
| 17.09.2021 | 31,28 | 32,39 | 0,00 | 32,25 | 3,17% | 650,00 |
| 16.09.2021 | 30,51 | 31,69 | 30,21 | 31,26 | 2,46% | 135,00 |
| 15.09.2021 | 31,51 | 31,66 | 30,11 | 30,51 | -3,16% | 975,00 |
| 14.09.2021 | 31,91 | 32,09 | 31,39 | 31,50 | -1,27% | 146,00 |
| 13.09.2021 | 31,77 | 32,06 | 31,52 | 31,91 | 0,46% | 205,00 |
| 10.09.2021 | 32,62 | 32,73 | 31,71 | 31,76 | -2,82% | 196,00 |
| 09.09.2021 | 33,41 | 33,45 | 32,35 | 32,68 | -2,01% | 1.450,00 |
| 08.09.2021 | 33,68 | 33,69 | 32,81 | 33,35 | -0,98% | 735,00 |
| 07.09.2021 | 34,35 | 34,35 | 33,51 | 33,68 | -1,99% | 812,00 |
| 06.09.2021 | 34,91 | 35,06 | 34,02 | 34,37 | -1,12% | 647,00 |
| 03.09.2021 | 35,24 | 35,33 | 34,58 | 34,76 | -1,22% | 469,00 |
| 02.09.2021 | 36,20 | 36,23 | 34,95 | 35,19 | -2,88% | 385,00 |
| 01.09.2021 | 36,50 | 36,68 | 35,86 | 36,23 | -0,69% | 1.070,00 |
| 31.08.2021 | 36,68 | 36,86 | 36,37 | 36,48 | -0,41% | - |
| 30.08.2021 | 37,14 | 37,14 | 36,46 | 36,63 | -0,62% | 417,00 |
| 27.08.2021 | 36,69 | 37,12 | 36,63 | 36,86 | 0,50% | 50,00 |
| 26.08.2021 | 37,05 | 37,25 | 36,47 | 36,68 | -1,05% | 45,00 |
| 25.08.2021 | 36,86 | 37,41 | 36,73 | 37,07 | 0,22% | 650,00 |
| 24.08.2021 | 36,20 | 37,03 | 36,20 | 36,99 | 2,18% | - |
| 23.08.2021 | 35,81 | 36,43 | 35,74 | 36,20 | 1,27% | 560,00 |
| 20.08.2021 | 36,63 | 36,66 | 35,25 | 35,74 | -2,62% | 627,00 |
| 19.08.2021 | 36,70 | 37,09 | 36,45 | 36,70 | -0,41% | 1.033,00 |
| 18.08.2021 | 36,44 | 36,95 | 36,39 | 36,85 | 1,19% | 50,00 |
| 17.08.2021 | 36,08 | 36,51 | 35,79 | 36,42 | 0,86% | 250,00 |
| 16.08.2021 | 35,64 | 36,14 | 35,27 | 36,11 | 1,62% | 503,00 |
| 13.08.2021 | 35,96 | 36,12 | 35,49 | 35,53 | -1,26% | 129,00 |
| 12.08.2021 | 35,35 | 36,64 | 35,35 | 35,99 | 1,75% | 261,00 |
| 11.08.2021 | 35,93 | 35,96 | 35,31 | 35,37 | -1,59% | 375,00 |
| 10.08.2021 | 35,43 | 36,10 | 35,19 | 35,94 | 1,80% | 495,00 |
| 09.08.2021 | 35,69 | 35,82 | 34,96 | 35,30 | -0,80% | 172,00 |
| 06.08.2021 | 35,25 | 35,74 | 34,95 | 35,59 | 1,38% | 582,00 |
| 05.08.2021 | 34,81 | 35,13 | 34,55 | 35,10 | 0,83% | 183,00 |
| 04.08.2021 | 34,85 | 34,90 | 34,54 | 34,81 | -0,24% | 20,00 |
| 03.08.2021 | 35,28 | 35,48 | 34,54 | 34,90 | -1,01% | 620,00 |
| 02.08.2021 | 34,97 | 35,29 | 34,82 | 35,25 | -0,31% | 20,00 |
| 30.07.2021 | 35,94 | 35,94 | 34,90 | 35,36 | -1,10% | 674,00 |
| 29.07.2021 | 37,24 | 37,24 | 35,49 | 35,76 | -4,23% | 1.095,00 |
| 28.07.2021 | 36,68 | 37,64 | 36,16 | 37,34 | 1,65% | 908,00 |
| 27.07.2021 | 36,63 | 36,78 | 36,21 | 36,73 | 0,18% | 30,00 |
| 26.07.2021 | 37,79 | 37,79 | 36,45 | 36,67 | -1,69% | 130,00 |
| 23.07.2021 | 36,59 | 37,41 | 36,41 | 37,30 | 2,47% | 253,00 |
| 22.07.2021 | 36,96 | 37,09 | 36,15 | 36,40 | -1,46% | 1.109,00 |
| 21.07.2021 | 36,34 | 37,24 | 35,80 | 36,94 | 1,58% | 705,00 |
| 20.07.2021 | 35,42 | 37,11 | 35,41 | 36,36 | 2,57% | 1.409,00 |
| 19.07.2021 | 35,91 | 35,91 | 34,77 | 35,45 | -1,06% | 427,00 |
| 16.07.2021 | 36,28 | 36,29 | 35,37 | 35,83 | -1,14% | 829,00 |
| 15.07.2021 | 36,26 | 36,50 | 35,65 | 36,25 | -0,19% | 770,00 |
| 14.07.2021 | 35,91 | 36,72 | 35,76 | 36,32 | 0,95% | 743,00 |
| 13.07.2021 | 37,65 | 37,65 | 35,89 | 35,98 | -4,77% | 1.399,00 |
| 12.07.2021 | 38,30 | 38,55 | 37,38 | 37,78 | -1,03% | 1.015,00 |
| 09.07.2021 | 38,15 | 38,49 | 37,02 | 38,17 | 0,20% | 555,00 |
| 08.07.2021 | 38,66 | 39,01 | 37,16 | 38,10 | -1,42% | 1.400,00 |
| 07.07.2021 | 40,68 | 40,98 | 37,92 | 38,65 | -4,80% | 4.992,00 |
| 06.07.2021 | 43,33 | 43,33 | 40,03 | 40,60 | -7,37% | 2.976,00 |
| 05.07.2021 | 43,12 | 43,90 | 42,72 | 43,83 | 1,59% | 116,00 |
| 02.07.2021 | 43,07 | 43,32 | 42,73 | 43,14 | 0,14% | 50,00 |
| 01.07.2021 | 42,72 | 43,09 | 42,52 | 43,08 | 0,90% | 22,00 |
| 30.06.2021 | 42,78 | 43,23 | 42,24 | 42,70 | -0,22% | - |
| 29.06.2021 | 43,78 | 43,78 | 42,75 | 42,79 | -2,02% | 21,00 |
| 28.06.2021 | 43,38 | 43,68 | 43,00 | 43,67 | 0,83% | 8,00 |
| 25.06.2021 | 43,01 | 43,31 | 42,83 | 43,31 | 0,74% | 79,00 |
| 24.06.2021 | 42,73 | 43,06 | 42,43 | 42,99 | 0,66% | 45,00 |
| 23.06.2021 | 42,70 | 42,74 | 42,37 | 42,71 | 0,06% | - |
| 22.06.2021 | 43,02 | 43,08 | 42,45 | 42,69 | -0,73% | 100,00 |
| 21.06.2021 | 43,37 | 43,83 | 42,85 | 43,00 | -1,34% | 100,00 |
| 18.06.2021 | 44,15 | 44,78 | 43,41 | 43,59 | -1,04% | 187,00 |
| 17.06.2021 | 44,75 | 44,76 | 43,39 | 44,05 | -1,77% | 110,00 |
| 16.06.2021 | 45,88 | 45,88 | 44,73 | 44,84 | -2,27% | - |
| 15.06.2021 | 45,65 | 46,24 | 45,55 | 45,88 | 0,69% | 300,00 |
| 14.06.2021 | 45,49 | 46,05 | 45,23 | 45,57 | 0,13% | - |
| 11.06.2021 | 45,21 | 45,71 | 44,66 | 45,51 | 0,71% | - |
| 10.06.2021 | 45,88 | 45,91 | 45,09 | 45,19 | -1,29% | - |
| 09.06.2021 | 45,95 | 45,95 | 45,32 | 45,78 | -0,46% | 40,00 |
| 08.06.2021 | 45,68 | 46,09 | 45,48 | 45,99 | 0,50% | 100,00 |
| 07.06.2021 | 45,69 | 46,24 | 45,67 | 45,76 | -0,04% | 150,00 |
| 04.06.2021 | 46,07 | 46,17 | 45,67 | 45,78 | -0,69% | 7,00 |
| 03.06.2021 | 46,35 | 46,50 | 45,91 | 46,10 | -0,46% | - |
| 02.06.2021 | 45,50 | 47,12 | 45,27 | 46,31 | 1,82% | 605,00 |
| 01.06.2021 | 46,15 | 46,44 | 44,51 | 45,48 | -1,23% | 3.400,00 |
| 31.05.2021 | 46,32 | 46,47 | 45,86 | 46,05 | -0,67% | - |
| 28.05.2021 | 46,07 | 46,72 | 45,79 | 46,36 | 0,76% | 147,00 |
| 27.05.2021 | 45,10 | 46,02 | 45,00 | 46,01 | 2,01% | 17,00 |
| 26.05.2021 | 45,10 | 45,48 | 44,78 | 45,10 | 0,19% | - |
| 25.05.2021 | 45,42 | 45,99 | 44,90 | 45,02 | -0,42% | - |
| 24.05.2021 | 44,96 | 45,42 | 44,80 | 45,21 | 0,69% | - |
| 21.05.2021 | 44,09 | 45,43 | 44,04 | 44,90 | 1,93% | - |
| 20.05.2021 | 44,45 | 44,45 | 43,61 | 44,05 | -0,61% | - |
| 19.05.2021 | 44,64 | 44,70 | 43,63 | 44,32 | -1,07% | 10,00 |
| 18.05.2021 | 44,23 | 44,94 | 44,08 | 44,80 | 1,66% | 103,00 |
| 17.05.2021 | 44,38 | 44,59 | 43,84 | 44,07 | -0,94% | - |
| 14.05.2021 | 43,40 | 44,51 | 43,15 | 44,49 | 2,81% | 10,00 |
| 13.05.2021 | 43,11 | 43,39 | 42,03 | 43,27 | -0,02% | 171,00 |
| 12.05.2021 | 45,50 | 45,53 | 43,15 | 43,28 | -5,37% | - |
| 11.05.2021 | 46,30 | 46,30 | 44,07 | 45,74 | -1,35% | 73,00 |
| 10.05.2021 | 47,03 | 47,03 | 46,34 | 46,36 | -1,28% | 64,00 |
| 07.05.2021 | 46,27 | 46,97 | 45,61 | 46,96 | 1,66% | 18,00 |
| 06.05.2021 | 45,95 | 46,20 | 45,22 | 46,20 | 0,61% | 30,00 |